$26.06 +0.10 (%) MDC Holdings Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
6/1/201227.9627.9626.1826.471,674,497
5/31/201229.0029.1327.6728.721,781,983
5/30/201229.3329.4428.1829.051,928,283
5/29/201229.3029.9529.1729.851,754,471
5/25/201228.5429.0028.3028.871,253,260
5/24/201227.3128.5227.1028.451,668,009
5/23/201226.7827.6626.2727.321,151,835
5/22/201226.6027.4826.4527.00970,563
5/21/201225.5626.5625.1326.55944,690
5/18/201226.1026.2225.1325.551,020,376
5/17/201227.7227.8225.8126.001,906,449
5/16/201228.6729.1027.7027.771,020,528
5/15/201227.8329.0127.4228.401,274,220
5/14/201228.2328.8627.8427.841,123,858
5/11/201227.5028.3527.4728.22817,514
5/10/201228.2328.4927.4927.721,005,597
5/9/201226.8928.0426.6627.85956,394
5/8/201227.3327.4826.5127.34918,426
5/7/201227.2027.7327.0427.64953,668
5/4/201228.0428.1627.2727.541,153,866
5/3/201229.9530.4127.7327.992,309,134
5/2/201228.0629.7128.0628.942,141,241
5/1/201228.2128.9327.8228.31913,922
4/30/201228.4028.5427.7928.11655,777
4/27/201227.8428.6127.5728.34993,590
4/26/201226.8927.9926.8927.771,675,833
4/25/201226.3226.8026.2526.71827,620
4/24/201225.6626.2025.5025.92961,861
4/23/201225.3725.7625.0625.64848,200
4/20/201225.4326.4125.1525.83915,300
4/19/201225.4625.9325.0025.151,100,017
4/18/201225.6525.7325.0725.44724,870
4/17/201225.6126.1525.4325.93950,523
4/16/201225.8726.7625.3325.351,754,260
4/13/201225.7225.7725.0325.24778,280
4/12/201224.8125.8424.5425.83848,947
4/11/201224.1225.1724.1124.881,101,266
4/10/201224.6825.1823.7223.761,482,596
4/9/201223.8224.6123.4424.471,234,277
4/5/201224.6824.8724.0024.231,481,262
4/4/201225.0725.1224.4125.01991,808
4/3/201225.3925.7125.0925.43555,619
4/2/201225.6525.7124.9525.311,195,260
3/30/201226.8826.8825.7425.79666,746
3/29/201226.8826.8825.9126.60667,018
3/28/201226.3727.2226.3627.201,102,694
3/27/201225.7727.1925.7726.411,219,083
3/26/201226.1526.4125.1325.53759,953
3/23/201224.6026.5324.4925.761,321,939
3/22/201226.0926.1525.3225.61856,381
3/21/201226.4626.8526.1226.46837,868
3/20/201226.3426.5025.8326.241,034,989
3/19/201226.2926.9426.0526.69977,400
3/16/201226.6826.9126.0126.221,763,992
3/15/201225.7026.7925.4626.62786,232
3/14/201226.0926.3025.5925.65699,806
3/13/201225.2026.1325.0226.10881,501
3/12/201225.2325.5324.8925.00610,974
3/9/201224.5425.7024.4925.12959,565
3/8/201223.8324.5723.6024.50934,003
3/7/201223.0723.7623.0323.69778,972
3/6/201223.4223.4722.7222.881,083,742
3/5/201223.6124.2223.4723.81616,035
3/2/201224.2124.2223.5223.71686,619
3/1/201224.6125.0124.1024.201,104,817
2/29/201223.8724.7723.7624.581,241,327
2/28/201224.0224.0723.4723.73743,503
2/27/201223.9024.2023.5123.981,269,994
2/24/201224.8124.8823.9924.02803,530
2/23/201224.2424.9724.1924.75666,619
2/22/201224.8225.0624.0324.161,345,006
2/21/201225.8926.1624.7825.00971,306
2/17/201225.8826.1225.6525.78798,510
2/16/201225.8326.1825.4925.74647,591
2/15/201225.8826.7125.7025.841,483,581
2/14/201225.4025.7624.8725.751,246,095
2/13/201225.1125.9724.9425.66877,096
2/10/201224.8625.1224.5424.74732,490
2/9/201225.0925.5224.7825.23923,594
2/8/201224.7225.2624.4525.011,001,713
2/7/201224.8725.5924.6724.991,356,549
2/6/201224.9125.6924.1624.671,452,283
2/3/201223.0225.1323.0224.782,477,354
2/2/201220.8922.6320.8922.402,632,995
2/1/201220.0320.4119.7320.411,221,889
1/31/201220.3920.6619.5419.82937,198
1/30/201220.6920.8920.1720.29551,930
1/27/201220.8421.1320.5520.95664,158
1/26/201221.3021.7320.6721.001,032,030
1/25/201220.1821.4820.0421.311,054,386
1/24/201220.1220.6819.9420.162,243,224
1/23/201220.5021.0120.0620.20684,427
1/20/201221.2521.4320.4620.501,151,650
1/19/201221.4921.7321.0621.271,397,696
1/18/201220.0021.5619.7421.501,516,891
1/17/201220.6120.7919.6019.99993,789
1/13/201220.1820.5119.6920.40968,583
1/12/201220.3520.6119.7320.471,414,160
1/11/201219.7020.6819.6820.221,777,450
1/10/201219.4219.8319.3819.721,038,654
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center